Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

55.20 -0.70 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 7.663 7.823 7.663 7.770 9,744,085 +0.14(+1.85%)
Mar 30, 2006 7.739 7.766 7.609 7.629 8,017,743 -0.14(-1.82%)
Mar 29, 2006 7.751 7.842 7.701 7.770 5,082,070 +0.00(+0.05%)
Mar 28, 2006 7.831 7.831 7.701 7.766 6,213,574 -0.08(-1.07%)
Mar 27, 2006 7.922 7.926 7.774 7.850 5,448,669 -0.10(-1.30%)
Mar 24, 2006 7.915 8.002 7.869 7.953 6,667,695 +0.00(+0.00%)
Mar 23, 2006 7.938 7.976 7.770 7.953 8,521,915 +0.01(+0.10%)
Mar 22, 2006 7.816 7.980 7.724 7.945 10,547,511 +0.11(+1.36%)
Mar 21, 2006 7.781 7.888 7.762 7.838 7,494,966 +0.04(+0.49%)
Mar 20, 2006 7.880 7.926 7.766 7.800 8,540,258 -0.11(-1.45%)
Mar 17, 2006 7.919 8.006 7.854 7.915 14,000,719 -0.00(-0.05%)
Mar 16, 2006 7.945 7.957 7.857 7.919 7,909,519 -0.00(-0.05%)
Mar 15, 2006 7.915 7.930 7.812 7.922 7,557,595 +0.02(+0.19%)
Mar 14, 2006 7.804 7.919 7.766 7.907 8,762,733 +0.06(+0.83%)
Mar 13, 2006 7.819 7.854 7.796 7.842 8,110,244 +0.02(+0.24%)
Mar 10, 2006 7.693 7.823 7.670 7.823 8,143,786 +0.12(+1.59%)
Mar 09, 2006 7.785 7.812 7.663 7.701 9,503,529 -0.11(-1.42%)
Mar 08, 2006 7.670 7.823 7.636 7.812 10,812,436 +0.12(+1.59%)
Mar 07, 2006 7.728 7.766 7.495 7.690 15,041,031 +0.12(+1.61%)
Mar 06, 2006 7.613 7.663 7.560 7.567 5,779,892 -0.05(-0.65%)
Mar 03, 2006 7.529 7.709 7.518 7.617 8,093,473 +0.06(+0.86%)
Mar 02, 2006 7.632 7.686 7.552 7.552 13,165,587 -0.12(-1.59%)
Mar 01, 2006 7.644 7.724 7.613 7.674 8,551,526 +0.03(+0.35%)
Feb 28, 2006 7.724 7.709 7.617 7.648 7,013,592 -0.08(-0.99%)
Feb 27, 2006 7.640 7.770 7.617 7.724 9,402,119 +0.10(+1.25%)
Feb 24, 2006 7.651 7.701 7.598 7.629 7,376,261 -0.04(-0.55%)
Feb 23, 2006 7.571 7.728 7.571 7.670 16,595,211 +0.06(+0.85%)
Feb 22, 2006 7.701 7.705 7.594 7.606 8,655,557 -0.05(-0.65%)
Feb 21, 2006 7.632 7.693 7.609 7.655 14,205,899 +0.03(+0.40%)
Feb 17, 2006 7.632 7.651 7.579 7.625 7,285,856 -0.01(-0.15%)
Feb 16, 2006 7.537 7.648 7.529 7.636 9,777,365 +0.08(+1.06%)
Feb 15, 2006 7.533 7.617 7.495 7.556 8,533,969 -0.00(-0.05%)
Feb 14, 2006 7.495 7.590 7.453 7.560 12,275,163 +0.07(+0.97%)
Feb 13, 2006 7.403 7.514 7.380 7.487 8,038,706 +0.04(+0.51%)
Feb 10, 2006 7.403 7.468 7.365 7.449 11,575,769 +0.06(+0.83%)
Feb 09, 2006 7.316 7.430 7.262 7.388 13,828,032 +0.07(+0.94%)
Feb 08, 2006 7.213 7.346 7.155 7.319 12,751,558 +0.09(+1.21%)
Feb 07, 2006 7.163 7.300 7.117 7.232 9,199,821 +0.03(+0.48%)
Feb 06, 2006 7.090 7.247 7.083 7.197 6,078,359 +0.09(+1.23%)
Feb 03, 2006 7.098 7.182 7.052 7.110 9,005,909 +0.14(+1.97%)
Feb 02, 2006 6.972 7.003 6.888 6.972 8,270,091 -0.01(-0.11%)
Feb 01, 2006 7.018 7.029 6.930 6.980 8,060,980 -0.04(-0.60%)
Jan 31, 2006 7.003 7.041 6.972 7.022 9,002,240 +0.02(+0.27%)
Jan 30, 2006 7.071 7.125 6.999 7.003 6,841,168 -0.08(-1.18%)
Jan 27, 2006 7.060 7.151 7.048 7.087 5,896,501 +0.01(+0.16%)
Jan 26, 2006 7.102 7.422 7.048 7.075 9,720,763 -0.03(-0.38%)
Jan 25, 2006 7.247 7.247 7.090 7.102 10,558,516 -0.15(-2.00%)
Jan 24, 2006 7.255 7.274 7.151 7.247 9,909,697 -0.02(-0.21%)
Jan 23, 2006 7.251 7.323 7.243 7.262 11,476,192 -0.01(-0.10%)
Jan 20, 2006 7.239 7.289 7.228 7.270 12,718,016 +0.02(+0.26%)
Jan 19, 2006 7.270 7.308 7.148 7.251 13,592,717 -0.03(-0.37%)
Jan 18, 2006 7.163 7.277 7.151 7.277 10,397,622 +0.11(+1.49%)
Jan 17, 2006 7.136 7.178 7.102 7.171 9,241,486 +0.01(+0.16%)
Jan 13, 2006 7.174 7.197 7.110 7.159 10,077,667 +0.01(+0.16%)
Jan 12, 2006 7.094 7.151 7.079 7.148 13,682,336 +0.06(+0.81%)
Jan 11, 2006 7.136 7.136 7.029 7.090 12,159,078 -0.03(-0.43%)
Jan 10, 2006 7.098 7.144 7.079 7.121 8,221,875 -0.05(-0.64%)
Jan 09, 2006 7.159 7.193 7.132 7.167 8,482,608 +0.01(+0.11%)
Jan 06, 2006 7.239 7.243 7.132 7.159 6,678,177 -0.02(-0.32%)
Jan 05, 2006 7.136 7.197 7.129 7.182 8,769,022 +0.03(+0.37%)
Jan 04, 2006 7.201 7.232 7.151 7.155 8,390,107 -0.08(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.